JDC Group

JDC
🏛️ ドイツ →
28.60
最終更新: 2025-10-08
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-08 29.10 29.50 28.60 28.60 0.0M
2025-10-07 29.80 29.80 29.00 29.10 0.0M
2025-10-06 29.90 30.00 29.30 29.30 0.0M
2025-10-03 28.60 29.70 28.60 29.60 0.0M
2025-10-02 29.90 29.90 29.10 29.10 0.0M
2025-10-01 30.50 30.50 29.90 30.20 0.0M
2025-09-30 32.00 32.00 30.00 30.30 0.0M
2025-09-29 31.50 32.80 31.50 32.00 0.0M
2025-09-26 30.90 31.30 30.60 31.20 0.0M
2025-09-25 30.30 30.30 30.10 30.30 0.0M
2025-09-24 30.50 30.50 30.00 30.00 0.0M
2025-09-23 32.50 32.50 30.10 30.10 0.0M
2025-09-22 31.30 32.50 31.10 31.70 0.0M
2025-09-19 30.00 31.60 29.90 31.10 0.0M
2025-09-18 29.40 30.10 29.40 30.10 0.0M
2025-09-17 29.00 29.40 28.60 29.40 0.0M
2025-09-16 29.20 29.20 29.00 29.10 0.0M
2025-09-15 29.10 29.10 28.90 28.90 0.0M
2025-09-12 29.30 29.30 28.90 28.90 0.0M
2025-09-11 29.50 29.50 29.30 29.30 0.0M
2025-09-10 29.40 29.70 29.40 29.70 0.0M
2025-09-09 29.60 29.60 29.60 29.60 0.0M
2025-09-08 29.50 29.50 29.30 29.40 0.0M
2025-09-05 29.30 29.30 29.30 29.30 0.0M
2025-09-04 28.60 29.10 28.60 28.80 0.0M
2025-09-03 28.90 29.10 28.60 28.80 0.0M
2025-09-02 29.40 29.50 29.30 29.50 0.0M
2025-09-01 28.60 29.50 28.50 29.30 0.0M
2025-08-29 28.00 28.30 28.00 28.30 0.0M
2025-08-28 28.80 29.30 28.60 28.60 0.0M
2025-08-27 29.50 29.50 29.20 29.40 0.0M
2025-08-26 29.20 29.40 29.20 29.30 0.0M
2025-08-25 29.30 29.30 29.20 29.20 0.0M
2025-08-22 29.30 29.40 29.30 29.40 0.0M
2025-08-21 30.00 30.20 29.10 29.10 0.0M
2025-08-20 30.30 30.60 30.20 30.20 0.0M
2025-08-19 30.30 30.30 30.10 30.10 0.0M
2025-08-18 30.20 30.70 30.20 30.30 0.0M
2025-08-15 29.80 30.20 29.80 30.20 0.0M
2025-08-14 30.50 30.50 29.20 29.70 0.0M
2025-08-13 30.30 31.40 29.80 31.00 0.0M
2025-08-12 30.00 30.10 29.90 30.10 0.0M
2025-08-11 29.50 30.10 29.40 29.40 0.0M
2025-08-08 29.30 29.70 29.30 29.60 0.0M
2025-08-07 30.10 30.10 29.30 29.60 0.0M
2025-08-06 29.30 30.00 27.50 29.70 0.0M
2025-08-05 29.00 29.90 29.00 29.10 0.0M
2025-08-04 25.40 29.00 25.40 28.40 0.0M
2025-08-01 28.00 28.00 25.50 25.50 0.0M
2025-07-31 27.10 28.10 27.00 27.50 0.0M
2025-07-30 26.30 27.00 26.30 26.90 0.0M
2025-07-29 26.00 26.20 26.00 26.20 0.0M
2025-07-28 26.50 26.50 25.90 26.00 0.0M
2025-07-25 25.80 26.50 25.80 26.50 0.0M
2025-07-24 25.80 25.90 25.80 25.90 0.0M
2025-07-23 25.90 26.00 25.90 26.00 0.0M
2025-07-22 26.00 26.10 25.90 26.10 0.0M
2025-07-21 26.00 26.20 26.00 26.10 0.0M
2025-07-18 26.10 26.10 25.80 25.80 0.0M
2025-07-17 26.00 26.00 26.00 26.00 0.0M
2025-07-16 25.50 26.20 25.00 26.20 0.0M
2025-07-15 25.40 26.00 25.40 26.00 0.0M
2025-07-14 25.50 25.60 25.20 25.20 0.0M
2025-07-11 24.90 25.40 24.90 25.20 0.0M
2025-07-10 24.50 25.00 24.50 25.00 0.0M
2025-07-09 24.50 24.50 24.30 24.30 0.0M
2025-07-08 24.00 24.50 24.00 24.30 0.0M
2025-07-07 23.90 24.10 23.90 24.00 0.0M
2025-07-04 23.60 23.90 23.60 23.90 0.0M
2025-07-03 23.90 23.90 23.80 23.80 0.0M
2025-07-02 23.70 24.00 23.60 23.60 0.0M
2025-07-01 23.40 23.90 23.40 23.90 0.0M
2025-06-30 23.30 23.60 23.30 23.40 0.0M
2025-06-27 23.00 23.50 23.00 23.30 0.0M
2025-06-26 23.60 23.60 23.10 23.20 0.0M
2025-06-25 23.70 23.70 23.70 23.70 0.0M
2025-06-24 23.60 24.40 23.60 24.00 0.0M
2025-06-23 23.10 23.80 23.10 23.50 0.0M
2025-06-20 23.40 23.40 23.30 23.30 0.0M
2025-06-19 23.50 23.50 23.30 23.30 0.0M
2025-06-18 23.00 23.00 23.00 23.00 0.0M
2025-06-17 22.90 22.90 22.90 22.90 0.0M
2025-06-16 23.20 23.90 23.20 23.40 0.0M
2025-06-13 23.80 23.90 23.40 23.90 0.0M
2025-06-12 24.00 24.00 23.80 23.80 0.0M
2025-06-11 23.60 23.60 23.40 23.40 0.0M
2025-06-10 23.00 23.20 23.00 23.20 0.0M
2025-06-09 22.90 22.90 22.90 22.90 0.0M
2025-06-06 23.10 23.10 22.80 23.00 0.0M
2025-06-05 22.70 22.70 22.70 22.70 0.0M
2025-06-04 22.80 22.80 22.60 22.70 0.0M
2025-06-03 22.90 22.90 22.80 22.80 0.0M
2025-06-02 23.30 23.30 22.90 22.90 0.0M
2025-05-30 22.90 23.60 22.90 23.60 0.0M
2025-05-28 23.40 23.40 23.10 23.30 0.0M
2025-05-27 23.40 23.40 23.30 23.30 0.0M
2025-05-26 23.00 23.00 23.00 23.00 0.0M
2025-05-23 23.30 23.50 22.90 22.90 0.0M
2025-05-22 23.60 23.60 23.40 23.40 0.0M
2025-05-21 22.80 23.50 22.80 23.40 0.0M
2025-05-20 24.00 24.10 22.50 22.60 0.0M
2025-05-19 24.50 24.50 24.10 24.10 0.0M
2025-05-16 23.50 24.40 23.50 24.30 0.0M
2025-05-15 23.60 23.60 23.20 23.20 0.0M
2025-05-14 23.00 23.20 23.00 23.20 0.0M
2025-05-13 23.00 23.30 23.00 23.30 0.0M
2025-05-12 21.80 23.20 21.80 22.90 0.0M
2025-05-09 21.70 21.90 21.60 21.70 0.0M
2025-05-08 21.30 21.40 21.30 21.40 0.0M
2025-05-07 21.60 22.00 21.60 22.00 0.0M
2025-05-06 20.90 21.80 20.90 21.70 0.0M
2025-05-05 19.65 19.80 19.65 19.80 0.0M
2025-05-02 19.75 19.95 19.75 19.95 0.0M
2025-04-30 18.80 19.45 18.80 19.20 0.0M
2025-04-29 19.05 19.40 18.95 19.00 0.0M
2025-04-28 19.50 19.65 19.40 19.65 0.0M
2025-04-25 19.35 19.35 19.35 19.35 0.0M
2025-04-24 18.95 18.95 18.85 18.90 0.0M
2025-04-23 19.65 19.65 18.90 18.90 0.0M
2025-04-22 20.70 20.70 19.60 19.60 0.0M
2025-04-17 19.00 20.50 19.00 20.00 0.0M
2025-04-16 18.65 18.75 18.65 18.75 0.0M
2025-04-15 18.80 18.90 18.25 18.65 0.0M
2025-04-14 19.20 19.20 19.20 19.20 0.0M
2025-04-11 19.80 19.80 19.40 19.40 0.0M
2025-04-10 20.10 20.10 19.55 19.70 0.0M
2025-04-09 19.65 19.85 18.95 19.85 0.0M
2025-04-08 19.15 19.65 19.15 19.65 0.0M
2025-04-07 19.70 19.70 18.05 19.15 0.0M
2025-04-04 20.00 20.00 19.55 20.00 0.0M
2025-04-03 19.80 20.00 19.80 20.00 0.0M
2025-04-02 20.10 20.10 19.85 19.85 0.0M
2025-04-01 20.30 20.50 19.60 20.50 0.0M
2025-03-31 19.20 20.50 19.10 20.50 0.0M
2025-03-28 19.95 20.30 19.95 20.30 0.0M
2025-03-27 20.50 20.80 20.20 20.20 0.0M
2025-03-26 20.90 20.90 20.90 20.90 0.0M
2025-03-25 21.20 21.20 21.20 21.20 0.0M
2025-03-24 21.80 22.20 21.00 21.40 0.0M
2025-03-21 21.30 22.30 21.30 22.30 0.0M
2025-03-20 21.40 21.40 21.40 21.40 0.0M
2025-03-18 20.80 21.20 20.80 21.20 0.0M
2025-03-17 20.80 21.10 20.60 20.60 0.0M
2025-03-14 20.80 21.20 20.30 20.90 0.0M
2025-03-13 20.40 21.20 20.40 21.20 0.0M
2025-03-12 20.80 21.00 20.80 20.90 0.0M
2025-03-11 21.20 21.50 20.50 20.50 0.0M
2025-03-10 22.10 24.00 21.20 21.30 0.0M
2025-03-07 21.90 22.30 21.80 22.30 0.0M
2025-03-06 22.20 22.20 22.10 22.10 0.0M
2025-03-05 22.20 22.50 21.80 22.10 0.0M
2025-03-04 22.30 22.50 22.00 22.50 0.0M
2025-03-03 22.80 22.80 22.80 22.80 0.0M
2025-02-28 21.60 23.10 21.30 22.80 0.0M
2025-02-27 21.90 21.90 21.70 21.70 0.0M
2025-02-26 22.00 22.10 21.90 21.90 0.0M
2025-02-25 21.40 21.60 21.40 21.60 0.0M
2025-02-24 22.20 22.40 22.10 22.10 0.0M
2025-02-20 22.40 22.90 22.30 22.90 0.0M
2025-02-19 23.10 23.10 22.70 22.70 0.0M
2025-02-18 23.20 23.20 23.10 23.10 0.0M
2025-02-17 22.80 22.80 22.60 22.60 0.0M
2025-02-14 21.20 21.80 21.20 21.80 0.0M
2025-02-13 21.20 21.40 21.10 21.20 0.0M
2025-02-12 21.60 21.60 20.80 21.60 0.0M
2025-02-11 22.10 22.10 21.90 22.00 0.0M
2025-02-10 22.00 22.10 22.00 22.10 0.0M
2025-02-07 22.00 22.00 21.90 22.00 0.0M
2025-02-06 22.20 22.20 22.00 22.10 0.0M
2025-02-05 22.30 22.30 22.30 22.30 0.0M
2025-02-04 22.60 22.60 22.60 22.60 0.0M
2025-02-03 22.30 22.60 22.20 22.20 0.0M
2025-01-30 22.60 22.60 22.50 22.50 0.0M
2025-01-29 22.50 22.50 22.50 22.50 0.0M
2025-01-28 22.40 22.50 22.40 22.50 0.0M
2025-01-27 22.60 22.60 22.40 22.40 0.0M
2025-01-24 22.60 22.60 22.20 22.20 0.0M
2025-01-22 23.20 23.20 23.20 23.20 0.0M
2025-01-21 23.30 23.30 23.30 23.30 0.0M
2025-01-20 23.00 23.20 22.90 22.90 0.0M
2025-01-17 22.90 22.90 22.70 22.70 0.0M
2025-01-16 22.50 22.90 22.50 22.90 0.0M
2025-01-15 22.90 23.00 22.30 22.30 0.0M
2025-01-14 22.80 23.80 22.80 23.00 0.0M
2025-01-09 22.20 22.20 22.20 22.20 0.0M
2025-01-08 22.20 22.20 21.70 21.70 0.0M
2025-01-07 23.50 23.50 23.50 23.50 0.0M
2025-01-06 22.90 23.90 22.90 23.90 0.0M
2025-01-02 23.00 23.00 23.00 23.00 0.0M